4936 (株)アクシージア の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-27 | 448 | 448 | 439 | 439 | 70,800 | 439 |
| 2025-08-26 | 460 | 460 | 445 | 448 | 83,500 | 448 |
| 2025-08-25 | 456 | 464 | 456 | 462 | 56,600 | 462 |
| 2025-08-22 | 455 | 464 | 449 | 457 | 80,400 | 457 |
| 2025-08-21 | 453 | 458 | 450 | 455 | 103,900 | 455 |
| 2025-08-20 | 452 | 458 | 450 | 454 | 58,600 | 454 |
| 2025-08-19 | 455 | 455 | 448 | 452 | 48,500 | 452 |
| 2025-08-18 | 443 | 455 | 443 | 454 | 79,600 | 454 |
| 2025-08-15 | 440 | 446 | 438 | 444 | 52,800 | 444 |
| 2025-08-14 | 445 | 446 | 439 | 440 | 37,500 | 440 |
| 2025-08-13 | 439 | 451 | 435 | 444 | 78,300 | 444 |
| 2025-08-12 | 431 | 439 | 430 | 437 | 81,000 | 437 |
| 2025-08-08 | 434 | 436 | 429 | 430 | 48,600 | 430 |
| 2025-08-07 | 440 | 440 | 431 | 434 | 99,700 | 434 |
| 2025-08-06 | 434 | 455 | 432 | 445 | 191,000 | 445 |
| 2025-08-05 | 430 | 434 | 429 | 433 | 51,600 | 433 |
| 2025-08-04 | 425 | 435 | 422 | 429 | 106,000 | 429 |
| 2025-08-01 | 442 | 442 | 429 | 430 | 168,600 | 430 |
| 2025-07-31 | 434 | 447 | 433 | 447 | 231,400 | 447 |
| 2025-07-30 | 457 | 469 | 442 | 442 | 590,800 | 442 |
| 2025-07-29 | 488 | 488 | 477 | 478 | 314,500 | 478 |
| 2025-07-28 | 495 | 497 | 485 | 485 | 100,100 | 485 |
| 2025-07-25 | 493 | 496 | 487 | 489 | 92,100 | 489 |
| 2025-07-24 | 493 | 499 | 488 | 493 | 76,000 | 493 |
| 2025-07-23 | 478 | 492 | 477 | 492 | 111,000 | 492 |
| 2025-07-22 | 479 | 482 | 474 | 475 | 49,800 | 475 |
| 2025-07-18 | 485 | 485 | 474 | 479 | 42,200 | 479 |
| 2025-07-17 | 480 | 486 | 476 | 477 | 57,900 | 477 |
| 2025-07-16 | 475 | 479 | 475 | 475 | 57,600 | 475 |
| 2025-07-15 | 480 | 484 | 475 | 475 | 67,900 | 475 |
| 2025-07-14 | 485 | 490 | 479 | 479 | 87,200 | 479 |
| 2025-07-11 | 481 | 489 | 477 | 485 | 138,200 | 485 |
| 2025-07-10 | 494 | 494 | 477 | 477 | 81,700 | 477 |
| 2025-07-09 | 498 | 498 | 491 | 492 | 78,100 | 492 |
| 2025-07-08 | 483 | 497 | 478 | 492 | 331,000 | 492 |
| 2025-07-07 | 475 | 485 | 475 | 476 | 115,500 | 476 |
| 2025-07-04 | 476 | 482 | 474 | 474 | 67,900 | 474 |
| 2025-07-03 | 476 | 481 | 476 | 476 | 82,300 | 476 |
| 2025-07-02 | 475 | 480 | 475 | 476 | 71,000 | 476 |
| 2025-07-01 | 481 | 485 | 477 | 477 | 67,000 | 477 |
| 2025-06-30 | 490 | 494 | 480 | 480 | 97,900 | 480 |
| 2025-06-27 | 490 | 493 | 486 | 487 | 96,300 | 487 |
| 2025-06-26 | 490 | 490 | 484 | 487 | 40,000 | 487 |
| 2025-06-25 | 487 | 492 | 479 | 492 | 42,500 | 492 |
| 2025-06-24 | 485 | 487 | 480 | 487 | 48,900 | 487 |
| 2025-06-23 | 476 | 481 | 475 | 475 | 55,000 | 475 |
| 2025-06-20 | 481 | 483 | 476 | 480 | 64,000 | 480 |
| 2025-06-19 | 484 | 489 | 477 | 485 | 101,600 | 485 |
| 2025-06-18 | 493 | 494 | 478 | 489 | 173,600 | 489 |
| 2025-06-17 | 491 | 506 | 462 | 493 | 606,900 | 493 |
| 2025-06-16 | 456 | 492 | 454 | 490 | 1,101,400 | 490 |
| 2025-06-13 | 420 | 420 | 410 | 412 | 66,600 | 412 |
| 2025-06-12 | 428 | 431 | 420 | 420 | 77,700 | 420 |
| 2025-06-11 | 430 | 431 | 427 | 429 | 31,900 | 429 |
| 2025-06-10 | 424 | 428 | 424 | 426 | 22,900 | 426 |
| 2025-06-09 | 428 | 428 | 421 | 423 | 14,000 | 423 |
| 2025-06-06 | 428 | 432 | 422 | 426 | 27,200 | 426 |
| 2025-06-05 | 425 | 431 | 425 | 427 | 26,200 | 427 |
| 2025-06-04 | 423 | 429 | 420 | 426 | 33,600 | 426 |
| 2025-06-03 | 426 | 428 | 422 | 423 | 26,000 | 423 |
| 2025-06-02 | 428 | 428 | 424 | 426 | 24,700 | 426 |
| 2025-05-30 | 419 | 429 | 419 | 428 | 39,500 | 428 |
| 2025-05-29 | 421 | 427 | 419 | 419 | 54,700 | 419 |
| 2025-05-28 | 424 | 425 | 421 | 424 | 30,500 | 424 |
| 2025-05-27 | 415 | 425 | 415 | 425 | 31,900 | 425 |
| 2025-05-26 | 415 | 419 | 414 | 416 | 40,500 | 416 |
| 2025-05-23 | 416 | 418 | 413 | 415 | 22,500 | 415 |
| 2025-05-22 | 411 | 418 | 406 | 411 | 34,800 | 411 |
| 2025-05-21 | 414 | 416 | 408 | 415 | 41,400 | 415 |
| 2025-05-20 | 430 | 430 | 408 | 408 | 93,000 | 408 |
| 2025-05-19 | 442 | 457 | 416 | 430 | 1,036,500 | 430 |
| 2025-05-16 | 451 | 451 | 442 | 447 | 57,600 | 447 |
| 2025-05-15 | 452 | 458 | 447 | 451 | 43,200 | 451 |
| 2025-05-14 | 460 | 460 | 451 | 456 | 34,400 | 456 |
| 2025-05-13 | 472 | 472 | 457 | 457 | 48,700 | 457 |
| 2025-05-12 | 447 | 469 | 447 | 463 | 391,300 | 463 |
| 2025-05-09 | 449 | 453 | 443 | 447 | 42,300 | 447 |
| 2025-05-08 | 440 | 490 | 433 | 442 | 1,343,200 | 442 |
| 2025-05-07 | 448 | 456 | 438 | 440 | 116,700 | 440 |
| 2025-05-02 | 445 | 452 | 436 | 444 | 36,300 | 444 |
| 2025-05-01 | 444 | 460 | 438 | 442 | 115,600 | 442 |
| 2025-04-30 | 450 | 450 | 438 | 443 | 50,500 | 443 |
| 2025-04-28 | 452 | 455 | 447 | 447 | 41,100 | 447 |
| 2025-04-25 | 453 | 453 | 447 | 452 | 17,300 | 452 |
| 2025-04-24 | 458 | 459 | 448 | 448 | 21,400 | 448 |
| 2025-04-23 | 456 | 458 | 449 | 455 | 55,900 | 455 |
| 2025-04-22 | 428 | 443 | 428 | 443 | 46,700 | 443 |
| 2025-04-21 | 423 | 433 | 422 | 432 | 51,700 | 432 |
| 2025-04-18 | 415 | 429 | 413 | 429 | 47,900 | 429 |
| 2025-04-17 | 400 | 414 | 400 | 412 | 41,300 | 412 |
| 2025-04-16 | 406 | 406 | 397 | 400 | 50,800 | 400 |
| 2025-04-15 | 405 | 407 | 400 | 400 | 27,700 | 400 |
| 2025-04-14 | 397 | 402 | 394 | 400 | 46,500 | 400 |
| 2025-04-11 | 396 | 399 | 377 | 396 | 93,700 | 396 |
| 2025-04-10 | 412 | 412 | 397 | 404 | 68,800 | 404 |
| 2025-04-09 | 394 | 397 | 377 | 382 | 104,700 | 382 |
| 2025-04-08 | 382 | 413 | 382 | 402 | 122,900 | 402 |
| 2025-04-07 | 389 | 392 | 370 | 370 | 205,300 | 370 |
| 2025-04-04 | 448 | 450 | 421 | 428 | 111,200 | 428 |
| 2025-04-03 | 454 | 464 | 449 | 455 | 101,000 | 455 |
| 2025-04-02 | 480 | 483 | 462 | 462 | 85,300 | 462 |
| 2025-04-01 | 491 | 495 | 475 | 475 | 61,600 | 475 |
| 2025-03-31 | 497 | 498 | 483 | 486 | 189,500 | 486 |
| 2025-03-28 | 490 | 498 | 489 | 493 | 100,600 | 493 |
| 2025-03-27 | 477 | 490 | 477 | 490 | 95,800 | 490 |
| 2025-03-26 | 483 | 487 | 481 | 484 | 43,500 | 484 |
| 2025-03-25 | 485 | 490 | 478 | 483 | 65,800 | 483 |
| 2025-03-24 | 480 | 487 | 468 | 479 | 111,100 | 479 |
| 2025-03-21 | 484 | 484 | 474 | 478 | 78,100 | 478 |
| 2025-03-19 | 474 | 485 | 474 | 485 | 126,000 | 485 |
| 2025-03-18 | 461 | 479 | 457 | 470 | 213,900 | 470 |
| 2025-03-17 | 426 | 467 | 423 | 465 | 576,000 | 465 |
| 2025-03-14 | 440 | 442 | 431 | 434 | 150,100 | 434 |
| 2025-03-13 | 430 | 440 | 425 | 439 | 104,000 | 439 |
| 2025-03-12 | 429 | 429 | 423 | 426 | 63,500 | 426 |
| 2025-03-11 | 425 | 428 | 421 | 427 | 104,200 | 427 |
| 2025-03-10 | 443 | 443 | 425 | 427 | 140,700 | 427 |
| 2025-03-07 | 440 | 441 | 436 | 440 | 72,400 | 440 |
| 2025-03-06 | 447 | 452 | 441 | 446 | 135,500 | 446 |
| 2025-03-05 | 435 | 447 | 435 | 444 | 83,100 | 444 |
| 2025-03-04 | 435 | 439 | 428 | 434 | 66,300 | 434 |
| 2025-03-03 | 438 | 445 | 438 | 443 | 92,000 | 443 |
| 2025-02-28 | 424 | 438 | 424 | 434 | 123,500 | 434 |
| 2025-02-27 | 428 | 438 | 425 | 425 | 185,700 | 425 |
| 2025-02-26 | 426 | 430 | 421 | 424 | 50,600 | 424 |
| 2025-02-25 | 421 | 428 | 420 | 426 | 53,900 | 426 |
| 2025-02-21 | 432 | 433 | 417 | 419 | 86,200 | 419 |
| 2025-02-20 | 436 | 441 | 430 | 430 | 72,100 | 430 |
| 2025-02-19 | 430 | 436 | 428 | 436 | 54,900 | 436 |
| 2025-02-18 | 432 | 437 | 431 | 435 | 59,500 | 435 |
| 2025-02-17 | 439 | 439 | 431 | 432 | 45,300 | 432 |
| 2025-02-14 | 440 | 440 | 435 | 436 | 27,400 | 436 |
| 2025-02-13 | 440 | 450 | 428 | 438 | 146,100 | 438 |
| 2025-02-12 | 443 | 445 | 436 | 437 | 38,200 | 437 |
| 2025-02-10 | 438 | 444 | 436 | 440 | 35,000 | 440 |
| 2025-02-07 | 440 | 442 | 435 | 438 | 48,500 | 438 |
| 2025-02-06 | 433 | 438 | 428 | 437 | 48,100 | 437 |
| 2025-02-05 | 429 | 440 | 428 | 433 | 114,200 | 433 |
| 2025-02-04 | 421 | 425 | 418 | 421 | 85,600 | 421 |
| 2025-02-03 | 434 | 434 | 420 | 423 | 122,300 | 423 |
| 2025-01-31 | 444 | 444 | 433 | 434 | 115,000 | 434 |
| 2025-01-30 | 442 | 448 | 436 | 444 | 113,100 | 444 |
| 2025-01-29 | 453 | 453 | 442 | 446 | 234,900 | 446 |
| 2025-01-28 | 445 | 449 | 443 | 445 | 59,800 | 445 |
| 2025-01-27 | 450 | 451 | 443 | 444 | 58,700 | 444 |
| 2025-01-24 | 445 | 453 | 444 | 444 | 42,500 | 444 |
| 2025-01-23 | 445 | 448 | 443 | 448 | 28,300 | 448 |
| 2025-01-22 | 452 | 454 | 445 | 445 | 34,900 | 445 |
| 2025-01-21 | 445 | 451 | 443 | 451 | 23,600 | 451 |
| 2025-01-20 | 444 | 453 | 442 | 446 | 43,800 | 446 |
| 2025-01-17 | 438 | 446 | 434 | 440 | 67,700 | 440 |
| 2025-01-16 | 450 | 450 | 434 | 436 | 102,700 | 436 |
| 2025-01-15 | 443 | 454 | 443 | 449 | 138,100 | 449 |
| 2025-01-14 | 442 | 446 | 434 | 441 | 159,100 | 441 |
| 2025-01-10 | 443 | 459 | 440 | 445 | 178,700 | 445 |
| 2025-01-09 | 457 | 461 | 445 | 445 | 259,400 | 445 |
| 2025-01-08 | 477 | 477 | 455 | 455 | 342,500 | 455 |
| 2025-01-07 | 498 | 498 | 483 | 483 | 182,000 | 483 |
| 2025-01-06 | 515 | 515 | 497 | 497 | 108,700 | 497 |
分割・併合履歴 ： なし